新晃工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,778 | 1,785 | 1,761 | 1,761 | -21 | -1.2% | 73,200 |
| 2017/05/09 | 1,764 | 1,797 | 1,748 | 1,782 | +11 | +0.6% | 122,000 |
| 2017/05/08 | 1,707 | 1,785 | 1,706 | 1,771 | +64 | +3.7% | 200,200 |
| 2017/05/02 | 1,713 | 1,722 | 1,679 | 1,707 | -30 | -1.7% | 153,900 |
| 2017/05/01 | 1,740 | 1,759 | 1,710 | 1,737 | +5 | +0.3% | 156,700 |
| 2017/04/28 | 1,720 | 1,742 | 1,711 | 1,732 | +39 | +2.3% | 171,100 |
| 2017/04/27 | 1,692 | 1,725 | 1,685 | 1,693 | +4 | +0.2% | 417,000 |
| 2017/04/26 | 1,635 | 1,690 | 1,629 | 1,689 | +73 | +4.5% | 210,700 |
| 2017/04/25 | 1,605 | 1,629 | 1,605 | 1,616 | +19 | +1.2% | 94,400 |
| 2017/04/24 | 1,597 | 1,615 | 1,595 | 1,597 | +10 | +0.6% | 58,700 |
| 2017/04/21 | 1,586 | 1,608 | 1,575 | 1,587 | +17 | +1.1% | 91,800 |
| 2017/04/20 | 1,580 | 1,590 | 1,565 | 1,570 | ±0 | ±0% | 51,100 |
| 2017/04/19 | 1,601 | 1,618 | 1,569 | 1,570 | -8 | -0.5% | 89,200 |
| 2017/04/18 | 1,600 | 1,615 | 1,573 | 1,578 | +7 | +0.4% | 76,900 |
| 2017/04/17 | 1,566 | 1,607 | 1,566 | 1,571 | +11 | +0.7% | 80,800 |
| 2017/04/14 | 1,571 | 1,587 | 1,556 | 1,560 | -11 | -0.7% | 73,000 |
| 2017/04/13 | 1,591 | 1,600 | 1,567 | 1,571 | -3 | -0.2% | 102,800 |
| 2017/04/12 | 1,595 | 1,595 | 1,562 | 1,574 | -24 | -1.5% | 63,900 |
| 2017/04/11 | 1,609 | 1,630 | 1,580 | 1,598 | +29 | +1.8% | 120,100 |
| 2017/04/10 | 1,535 | 1,572 | 1,534 | 1,569 | +52 | +3.4% | 96,700 |
| 2017/04/07 | 1,517 | 1,524 | 1,477 | 1,517 | -13 | -0.8% | 152,800 |
| 2017/04/06 | 1,570 | 1,577 | 1,524 | 1,530 | -40 | -2.5% | 113,100 |
| 2017/04/05 | 1,581 | 1,593 | 1,562 | 1,570 | -6 | -0.4% | 74,200 |
| 2017/04/04 | 1,587 | 1,597 | 1,564 | 1,576 | -23 | -1.4% | 143,900 |
| 2017/04/03 | 1,613 | 1,627 | 1,598 | 1,599 | ±0 | ±0% | 66,700 |
| 2017/03/31 | 1,637 | 1,648 | 1,599 | 1,599 | -38 | -2.3% | 141,200 |
| 2017/03/30 | 1,584 | 1,657 | 1,580 | 1,637 | +51 | +3.2% | 175,700 |
| 2017/03/29 | 1,600 | 1,607 | 1,561 | 1,586 | -59 | -3.6% | 217,300 |
| 2017/03/28 | 1,635 | 1,658 | 1,619 | 1,645 | +1 | +0.1% | 303,400 |
| 2017/03/27 | 1,625 | 1,652 | 1,622 | 1,644 | +28 | +1.7% | 235,800 |
| 2017/03/24 | 1,670 | 1,670 | 1,613 | 1,616 | -23 | -1.4% | 193,800 |
| 2017/03/23 | 1,644 | 1,660 | 1,620 | 1,639 | +42 | +2.6% | 287,200 |
| 2017/03/22 | 1,610 | 1,619 | 1,597 | 1,597 | -13 | -0.8% | 86,800 |
| 2017/03/21 | 1,611 | 1,617 | 1,606 | 1,610 | -1 | -0.1% | 82,800 |
| 2017/03/17 | 1,601 | 1,621 | 1,601 | 1,611 | +10 | +0.6% | 53,800 |
| 2017/03/16 | 1,587 | 1,602 | 1,582 | 1,601 | +5 | +0.3% | 59,600 |
| 2017/03/15 | 1,594 | 1,605 | 1,592 | 1,596 | -12 | -0.7% | 43,200 |
| 2017/03/14 | 1,582 | 1,615 | 1,581 | 1,608 | +6 | +0.4% | 102,600 |
| 2017/03/13 | 1,590 | 1,605 | 1,576 | 1,602 | +5 | +0.3% | 126,300 |
| 2017/03/10 | 1,631 | 1,640 | 1,594 | 1,597 | -8 | -0.5% | 135,100 |
| 2017/03/09 | 1,616 | 1,637 | 1,602 | 1,605 | +7 | +0.4% | 128,000 |
| 2017/03/08 | 1,565 | 1,609 | 1,565 | 1,598 | +42 | +2.7% | 197,200 |
| 2017/03/07 | 1,503 | 1,573 | 1,503 | 1,556 | +61 | +4.1% | 170,800 |
| 2017/03/06 | 1,490 | 1,533 | 1,480 | 1,495 | +2 | +0.1% | 98,400 |
| 2017/03/03 | 1,497 | 1,509 | 1,478 | 1,493 | -4 | -0.3% | 86,500 |
| 2017/03/02 | 1,490 | 1,526 | 1,484 | 1,497 | +29 | +2% | 149,300 |
| 2017/03/01 | 1,454 | 1,486 | 1,454 | 1,468 | +15 | +1% | 121,900 |
| 2017/02/28 | 1,477 | 1,480 | 1,446 | 1,453 | -17 | -1.2% | 115,900 |
| 2017/02/27 | 1,469 | 1,473 | 1,452 | 1,470 | +5 | +0.3% | 60,600 |
| 2017/02/24 | 1,456 | 1,478 | 1,456 | 1,465 | -5 | -0.3% | 49,100 |
1951～
2000
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「シンコウ工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シンコウ工 | 121,200円 | +5.9% | +9.6% | 4.13% | 11.68倍 | 1.42倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| キッツ | 109,200円 | +4.6% | +2.1% | 4.21% | 8.48倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| 野村マイクロ | 235,400円 | +31.5% | +16.5% | 3.40% | 9.20倍 | 3.27倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 鶴見製 | 335,000円 | +3.8% | -24.8% | 1.61% | 12.33倍 | 0.89倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| イーグル | 183,300円 | -0.0% | -13.8% | 5.46% | 13.58倍 | 0.73倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
